Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHLX Semiconductor Sector Index (NQ: SOX )

4,735.29 +120.25 (+2.61%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 663.48 663.48 663.48 0 -9.60(-1.43%)
Dec 30, 2015 679.27 680.62 672.75 673.08 0 -6.70(-0.99%)
Dec 29, 2015 674.85 682.36 673.76 679.78 0 +8.03(+1.19%)
Dec 28, 2015 671.85 671.85 664.80 671.75 0 -2.64(-0.39%)
Dec 24, 2015 674.39 674.39 674.39 0 +2.61(+0.39%)
Dec 23, 2015 668.06 672.44 666.52 671.78 0 +4.68(+0.70%)
Dec 22, 2015 669.52 661.74 667.11 0 +0.98(+0.15%)
Dec 21, 2015 659.76 666.31 657.52 666.13 0 +12.41(+1.90%)
Dec 18, 2015 658.82 660.44 653.15 653.72 0 -7.99(-1.21%)
Dec 17, 2015 676.38 677.70 661.49 661.71 0 -10.00(-1.49%)
Dec 16, 2015 670.75 672.87 660.91 671.71 0 +5.24(+0.79%)
Dec 15, 2015 660.36 669.37 659.41 666.47 0 +9.98(+1.52%)
Dec 14, 2015 662.50 663.11 650.10 656.49 0 -4.29(-0.65%)
Dec 11, 2015 666.36 669.44 660.12 660.78 0 -13.45(-1.99%)
Dec 10, 2015 670.27 679.12 669.57 674.23 0 +3.94(+0.59%)
Dec 09, 2015 678.60 680.18 667.24 670.29 0 -8.75(-1.29%)
Dec 08, 2015 674.94 681.27 672.94 679.03 0 -5.82(-0.85%)
Dec 07, 2015 689.08 689.80 683.77 684.86 0 -6.63(-0.96%)
Dec 04, 2015 678.82 692.60 676.99 691.49 0 +12.76(+1.88%)
Dec 03, 2015 692.16 693.13 675.72 678.72 0 -3.96(-0.58%)
Dec 02, 2015 688.13 690.56 681.86 682.69 0 -3.84(-0.56%)
Dec 01, 2015 679.47 686.62 679.47 686.52 0 +9.39(+1.39%)
Nov 30, 2015 670.83 677.88 669.51 677.14 0 +6.63(+0.99%)
Nov 27, 2015 666.74 671.27 666.39 670.51 0 +4.42(+0.66%)
Nov 25, 2015 666.09 666.09 666.09 0 +0.47(+0.07%)
Nov 24, 2015 655.97 666.80 655.80 665.61 0 +8.43(+1.28%)
Nov 23, 2015 656.61 657.18 0 -8.57(-1.29%)
Nov 20, 2015 663.72 665.76 0 +2.13(+0.32%)
Nov 19, 2015 662.93 669.37 659.66 663.63 0 +1.49(+0.22%)
Nov 18, 2015 655.12 662.57 651.65 662.14 0 +6.32(+0.96%)
Nov 17, 2015 652.68 660.59 651.60 655.82 0 +3.79(+0.58%)
Nov 16, 2015 643.39 652.11 643.28 652.03 0 +8.32(+1.29%)
Nov 13, 2015 649.16 651.59 641.39 643.71 0 -6.06(-0.93%)
Nov 12, 2015 654.28 658.63 649.70 649.77 0 -8.51(-1.29%)
Nov 11, 2015 659.72 665.01 657.68 658.28 0 +0.31(+0.05%)
Nov 10, 2015 661.56 661.64 655.70 657.96 0 -11.98(-1.79%)
Nov 09, 2015 673.20 673.21 666.58 669.94 0 -6.53(-0.96%)
Nov 06, 2015 665.17 676.84 664.83 676.47 0 +17.11(+2.59%)
Nov 05, 2015 670.83 671.04 658.23 659.36 0 -14.11(-2.10%)
Nov 04, 2015 672.49 674.31 668.52 673.48 0 +1.79(+0.27%)
Nov 03, 2015 666.58 674.43 666.36 671.69 0 +3.15(+0.47%)
Nov 02, 2015 662.88 669.37 662.79 668.53 0 +6.02(+0.91%)
Oct 30, 2015 658.89 664.84 658.89 662.52 0 +5.58(+0.85%)
Oct 29, 2015 662.17 664.22 655.33 656.94 0 -20.27(-2.99%)
Oct 28, 2015 670.11 677.35 667.44 677.21 0 +11.50(+1.73%)
Oct 27, 2015 665.76 670.61 664.13 665.71 0 -4.47(-0.67%)
Oct 26, 2015 679.76 680.32 668.40 670.19 0 -13.52(-1.98%)
Oct 23, 2015 678.58 685.78 674.82 683.71 0 +7.77(+1.15%)
Oct 22, 2015 664.90 676.71 664.62 675.95 0 +22.70(+3.48%)
Oct 21, 2015 661.14 665.41 652.90 653.24 0 +1.37(+0.21%)
Oct 20, 2015 652.39 654.35 648.44 651.87 0 -1.00(-0.15%)
Oct 19, 2015 651.18 657.10 647.85 652.88 0 +0.24(+0.04%)
Oct 16, 2015 651.32 653.79 647.47 652.63 0 +0.74(+0.11%)
Oct 15, 2015 650.51 656.25 645.91 651.89 0 +6.19(+0.96%)
Oct 14, 2015 625.67 650.84 624.34 645.70 0 +23.42(+3.76%)
Oct 13, 2015 625.07 629.34 622.08 622.28 0 -8.26(-1.31%)
Oct 12, 2015 630.53 631.83 627.09 630.54 0 +1.04(+0.16%)
Oct 09, 2015 636.25 626.68 629.51 0 -5.31(-0.84%)
Oct 08, 2015 629.39 635.25 624.40 634.81 0 +3.49(+0.55%)
Oct 07, 2015 627.27 633.95 619.80 631.32 0 +9.37(+1.51%)
Oct 06, 2015 619.00 623.72 610.74 621.95 0 +2.10(+0.34%)
Oct 05, 2015 613.78 622.93 612.35 619.85 0 +11.40(+1.87%)
Oct 02, 2015 590.17 608.47 587.49 608.46 0 +12.83(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.